Tokyo - Delayed Quote JPY
CRE, Inc. (3458.T)
1,699.00
+5.00
+(0.30%)
At close: May 28 at 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 9,958,872,064.00 | 9,982,373,888.00 | 9,958,872,064.00 | 9,982,373,888.00 | 9,982,373,888.00 | - |
| May 29, 2025 | 1:5876988 Stock Splits | |||||
| May 27, 2025 | 1,695.00 | 1,696.00 | 1,694.00 | 1,694.00 | 1,694.00 | 20,200 |
| May 26, 2025 | 1,694.00 | 1,695.00 | 1,694.00 | 1,694.00 | 1,694.00 | 13,000 |
| May 23, 2025 | 1,694.00 | 1,695.00 | 1,694.00 | 1,694.00 | 1,694.00 | 15,500 |
| May 22, 2025 | 1,694.00 | 1,695.00 | 1,694.00 | 1,695.00 | 1,695.00 | 13,700 |
| May 21, 2025 | 1,694.00 | 1,695.00 | 1,693.00 | 1,694.00 | 1,694.00 | 15,400 |
| May 20, 2025 | 1,694.00 | 1,695.00 | 1,693.00 | 1,694.00 | 1,694.00 | 42,200 |
| May 19, 2025 | 1,694.00 | 1,695.00 | 1,693.00 | 1,694.00 | 1,694.00 | 76,200 |
| May 16, 2025 | 1,694.00 | 1,695.00 | 1,693.00 | 1,693.00 | 1,693.00 | 61,200 |
| May 15, 2025 | 1,695.00 | 1,696.00 | 1,693.00 | 1,693.00 | 1,693.00 | 284,400 |
| May 14, 2025 | 1,695.00 | 1,696.00 | 1,694.00 | 1,695.00 | 1,695.00 | 117,500 |
| May 13, 2025 | 1,695.00 | 1,701.00 | 1,693.00 | 1,693.00 | 1,693.00 | 223,600 |
| May 12, 2025 | 1,696.00 | 1,697.00 | 1,695.00 | 1,696.00 | 1,696.00 | 38,800 |
| May 9, 2025 | 1,696.00 | 1,698.00 | 1,695.00 | 1,695.00 | 1,695.00 | 40,700 |
| May 8, 2025 | 1,696.00 | 1,699.00 | 1,695.00 | 1,695.00 | 1,695.00 | 48,400 |
| May 7, 2025 | 1,696.00 | 1,699.00 | 1,695.00 | 1,696.00 | 1,696.00 | 31,800 |
| May 2, 2025 | 1,695.00 | 1,699.00 | 1,695.00 | 1,695.00 | 1,695.00 | 57,500 |
| May 1, 2025 | 1,695.00 | 1,696.00 | 1,694.00 | 1,694.00 | 1,694.00 | 23,600 |
| Apr 30, 2025 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.00 | 1,695.00 | 32,200 |
| Apr 28, 2025 | 1,695.00 | 1,695.00 | 1,693.00 | 1,694.00 | 1,694.00 | 239,000 |
| Apr 25, 2025 | 1,695.00 | 1,695.00 | 1,694.00 | 1,694.00 | 1,694.00 | 50,100 |
| Apr 24, 2025 | 1,695.00 | 1,696.00 | 1,694.00 | 1,694.00 | 1,694.00 | 44,400 |
| Apr 23, 2025 | 1,696.00 | 1,699.00 | 1,693.00 | 1,694.00 | 1,694.00 | 72,900 |
| Apr 22, 2025 | 1,695.00 | 1,696.00 | 1,694.00 | 1,696.00 | 1,696.00 | 38,000 |
| Apr 21, 2025 | 1,695.00 | 1,697.00 | 1,693.00 | 1,694.00 | 1,694.00 | 98,500 |
| Apr 18, 2025 | 1,696.00 | 1,699.00 | 1,694.00 | 1,694.00 | 1,694.00 | 38,300 |
| Apr 17, 2025 | 1,694.00 | 1,699.00 | 1,694.00 | 1,694.00 | 1,694.00 | 54,600 |
| Apr 16, 2025 | 1,695.00 | 1,699.00 | 1,693.00 | 1,699.00 | 1,699.00 | 44,600 |
| Apr 15, 2025 | 1,694.00 | 1,699.00 | 1,692.00 | 1,694.00 | 1,694.00 | 58,300 |
| Apr 14, 2025 | 1,694.00 | 1,699.00 | 1,694.00 | 1,699.00 | 1,699.00 | 20,600 |
| Apr 11, 2025 | 1,699.00 | 1,699.00 | 1,693.00 | 1,699.00 | 1,699.00 | 47,800 |
| Apr 10, 2025 | 1,694.00 | 1,698.00 | 1,690.00 | 1,696.00 | 1,696.00 | 201,100 |
| Apr 9, 2025 | 1,693.00 | 1,697.00 | 1,693.00 | 1,694.00 | 1,694.00 | 61,400 |
| Apr 8, 2025 | 1,691.00 | 1,698.00 | 1,691.00 | 1,696.00 | 1,696.00 | 129,200 |
| Apr 7, 2025 | 1,693.00 | 1,693.00 | 1,688.00 | 1,690.00 | 1,690.00 | 203,300 |
| Apr 4, 2025 | 1,692.00 | 1,694.00 | 1,691.00 | 1,694.00 | 1,694.00 | 101,600 |
| Apr 3, 2025 | 1,691.00 | 1,696.00 | 1,691.00 | 1,693.00 | 1,693.00 | 59,400 |
| Apr 2, 2025 | 1,692.00 | 1,694.00 | 1,691.00 | 1,692.00 | 1,692.00 | 33,300 |
| Apr 1, 2025 | 1,691.00 | 1,695.00 | 1,690.00 | 1,692.00 | 1,692.00 | 57,500 |
| Mar 31, 2025 | 1,691.00 | 1,694.00 | 1,690.00 | 1,692.00 | 1,692.00 | 60,500 |
| Mar 28, 2025 | 1,697.00 | 1,697.00 | 1,691.00 | 1,693.00 | 1,693.00 | 35,700 |
| Mar 27, 2025 | 1,695.00 | 1,698.00 | 1,691.00 | 1,693.00 | 1,693.00 | 42,400 |
| Mar 26, 2025 | 1,697.00 | 1,698.00 | 1,691.00 | 1,695.00 | 1,695.00 | 24,900 |
| Mar 25, 2025 | 1,700.00 | 1,701.00 | 1,695.00 | 1,698.00 | 1,698.00 | 28,800 |
| Mar 24, 2025 | 1,691.00 | 1,704.00 | 1,691.00 | 1,701.00 | 1,701.00 | 116,200 |
| Mar 21, 2025 | 1,690.00 | 1,693.00 | 1,689.00 | 1,691.00 | 1,691.00 | 185,000 |
| Mar 19, 2025 | 1,691.00 | 1,693.00 | 1,690.00 | 1,690.00 | 1,690.00 | 65,800 |
| Mar 18, 2025 | 1,692.00 | 1,693.00 | 1,690.00 | 1,690.00 | 1,690.00 | 75,100 |
| Mar 17, 2025 | 1,692.00 | 1,696.00 | 1,691.00 | 1,691.00 | 1,691.00 | 44,100 |
| Mar 14, 2025 | 1,690.00 | 1,695.00 | 1,690.00 | 1,691.00 | 1,691.00 | 57,900 |
| Mar 13, 2025 | 1,690.00 | 1,692.00 | 1,689.00 | 1,690.00 | 1,690.00 | 47,400 |
| Mar 12, 2025 | 1,694.00 | 1,696.00 | 1,687.00 | 1,690.00 | 1,690.00 | 147,100 |
| Mar 11, 2025 | 1,698.00 | 1,699.00 | 1,698.00 | 1,698.00 | 1,698.00 | 93,100 |
| Mar 10, 2025 | 1,697.00 | 1,699.00 | 1,697.00 | 1,698.00 | 1,698.00 | 151,500 |
| Mar 7, 2025 | 1,697.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | 85,100 |
| Mar 6, 2025 | 1,698.00 | 1,699.00 | 1,697.00 | 1,698.00 | 1,698.00 | 109,600 |
| Mar 5, 2025 | 1,697.00 | 1,699.00 | 1,697.00 | 1,697.00 | 1,697.00 | 95,300 |
| Mar 4, 2025 | 1,698.00 | 1,700.00 | 1,697.00 | 1,697.00 | 1,697.00 | 114,800 |
| Mar 3, 2025 | 1,699.00 | 1,700.00 | 1,697.00 | 1,698.00 | 1,698.00 | 148,000 |
| Feb 28, 2025 | 1,698.00 | 1,699.00 | 1,697.00 | 1,697.00 | 1,697.00 | 63,000 |
| Feb 27, 2025 | 1,697.00 | 1,699.00 | 1,697.00 | 1,698.00 | 1,698.00 | 89,200 |
| Feb 26, 2025 | 1,698.00 | 1,699.00 | 1,697.00 | 1,698.00 | 1,698.00 | 118,500 |
| Feb 25, 2025 | 1,697.00 | 1,699.00 | 1,697.00 | 1,697.00 | 1,697.00 | 83,800 |
| Feb 21, 2025 | 1,698.00 | 1,700.00 | 1,696.00 | 1,697.00 | 1,697.00 | 61,500 |
| Feb 20, 2025 | 1,697.00 | 1,700.00 | 1,696.00 | 1,698.00 | 1,698.00 | 540,100 |
| Feb 19, 2025 | 1,697.00 | 1,698.00 | 1,696.00 | 1,697.00 | 1,697.00 | 93,400 |
| Feb 18, 2025 | 1,696.00 | 1,698.00 | 1,696.00 | 1,696.00 | 1,696.00 | 110,000 |
| Feb 17, 2025 | 1,696.00 | 1,698.00 | 1,696.00 | 1,696.00 | 1,696.00 | 110,600 |
| Feb 14, 2025 | 1,698.00 | 1,700.00 | 1,696.00 | 1,696.00 | 1,696.00 | 226,000 |
| Feb 13, 2025 | 1,699.00 | 1,700.00 | 1,697.00 | 1,697.00 | 1,697.00 | 109,400 |
| Feb 12, 2025 | 1,702.00 | 1,704.00 | 1,698.00 | 1,698.00 | 1,698.00 | 267,500 |
| Feb 10, 2025 | 1,700.00 | 1,709.00 | 1,700.00 | 1,705.00 | 1,705.00 | 206,100 |
| Feb 7, 2025 | 1,700.00 | 1,702.00 | 1,698.00 | 1,699.00 | 1,699.00 | 471,000 |
| Feb 6, 2025 | 1,704.00 | 1,705.00 | 1,701.00 | 1,701.00 | 1,701.00 | 227,000 |
| Feb 5, 2025 | 1,701.00 | 1,705.00 | 1,700.00 | 1,701.00 | 1,701.00 | 157,000 |
| Feb 4, 2025 | 1,712.00 | 1,715.00 | 1,702.00 | 1,703.00 | 1,703.00 | 806,700 |
| Feb 3, 2025 | 1,710.00 | 1,718.00 | 1,709.00 | 1,712.00 | 1,712.00 | 960,400 |
| Jan 31, 2025 | 1,710.00 | 1,711.00 | 1,706.00 | 1,706.00 | 1,706.00 | 773,600 |
| Jan 30, 2025 | 1,705.00 | 1,724.00 | 1,701.00 | 1,706.00 | 1,706.00 | 2,346,200 |
| Jan 29, 2025 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 18,800 |
| Jan 28, 2025 | 1,309.00 | 1,321.00 | 1,308.00 | 1,314.00 | 1,314.00 | 43,700 |
| Jan 27, 2025 | 1,304.00 | 1,315.00 | 1,288.00 | 1,309.00 | 1,309.00 | 153,700 |
| Jan 24, 2025 | 1,270.00 | 1,309.00 | 1,264.00 | 1,291.00 | 1,291.00 | 160,300 |
| Jan 23, 2025 | 1,265.00 | 1,267.00 | 1,248.00 | 1,260.00 | 1,260.00 | 60,800 |
| Jan 22, 2025 | 1,267.00 | 1,272.00 | 1,257.00 | 1,263.00 | 1,263.00 | 43,800 |
| Jan 21, 2025 | 1,260.00 | 1,271.00 | 1,254.00 | 1,263.00 | 1,263.00 | 43,500 |
| Jan 20, 2025 | 1,268.00 | 1,272.00 | 1,255.00 | 1,267.00 | 1,267.00 | 47,800 |
| Jan 17, 2025 | 1,249.00 | 1,256.00 | 1,225.00 | 1,255.00 | 1,255.00 | 83,700 |
| Jan 16, 2025 | 1,266.00 | 1,270.00 | 1,227.00 | 1,242.00 | 1,242.00 | 177,900 |
| Jan 15, 2025 | 1,254.00 | 1,263.00 | 1,240.00 | 1,263.00 | 1,263.00 | 76,900 |
| Jan 14, 2025 | 1,275.00 | 1,278.00 | 1,245.00 | 1,249.00 | 1,249.00 | 110,500 |
| Jan 10, 2025 | 1,260.00 | 1,278.00 | 1,258.00 | 1,269.00 | 1,269.00 | 38,500 |
| Jan 9, 2025 | 1,261.00 | 1,280.00 | 1,258.00 | 1,268.00 | 1,268.00 | 78,600 |
| Jan 8, 2025 | 1,286.00 | 1,293.00 | 1,245.00 | 1,261.00 | 1,261.00 | 101,800 |
| Jan 7, 2025 | 1,269.00 | 1,287.00 | 1,247.00 | 1,287.00 | 1,287.00 | 65,900 |
| Jan 6, 2025 | 1,288.00 | 1,295.00 | 1,263.00 | 1,267.00 | 1,267.00 | 52,700 |
| Dec 30, 2024 | 1,262.00 | 1,275.00 | 1,256.00 | 1,258.00 | 1,258.00 | 90,800 |
| Dec 27, 2024 | 1,263.00 | 1,269.00 | 1,255.00 | 1,265.00 | 1,265.00 | 52,700 |
| Dec 26, 2024 | 1,220.00 | 1,259.00 | 1,218.00 | 1,259.00 | 1,259.00 | 96,600 |
| Dec 25, 2024 | 1,223.00 | 1,231.00 | 1,210.00 | 1,222.00 | 1,222.00 | 101,200 |
| Dec 24, 2024 | 1,200.00 | 1,213.00 | 1,196.00 | 1,213.00 | 1,213.00 | 61,500 |
| Dec 23, 2024 | 1,205.00 | 1,211.00 | 1,194.00 | 1,205.00 | 1,205.00 | 50,500 |
| Dec 20, 2024 | 1,186.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,200.00 | 90,600 |
| Dec 19, 2024 | 1,180.00 | 1,203.00 | 1,178.00 | 1,192.00 | 1,192.00 | 88,900 |
| Dec 18, 2024 | 1,176.00 | 1,210.00 | 1,176.00 | 1,195.00 | 1,195.00 | 86,100 |
| Dec 17, 2024 | 1,189.00 | 1,194.00 | 1,168.00 | 1,188.00 | 1,188.00 | 140,100 |
| Dec 16, 2024 | 1,178.00 | 1,197.00 | 1,165.00 | 1,189.00 | 1,189.00 | 122,900 |
| Dec 13, 2024 | 1,159.00 | 1,199.00 | 1,122.00 | 1,169.00 | 1,169.00 | 432,700 |
| Dec 12, 2024 | 1,215.00 | 1,238.00 | 1,205.00 | 1,230.00 | 1,230.00 | 176,600 |
| Dec 11, 2024 | 1,213.00 | 1,213.00 | 1,193.00 | 1,205.00 | 1,205.00 | 76,500 |
| Dec 10, 2024 | 1,223.00 | 1,229.00 | 1,203.00 | 1,205.00 | 1,205.00 | 73,600 |
| Dec 9, 2024 | 1,211.00 | 1,221.00 | 1,204.00 | 1,212.00 | 1,212.00 | 37,600 |
| Dec 6, 2024 | 1,215.00 | 1,215.00 | 1,202.00 | 1,202.00 | 1,202.00 | 28,600 |
| Dec 5, 2024 | 1,217.00 | 1,225.00 | 1,214.00 | 1,216.00 | 1,216.00 | 25,600 |
| Dec 4, 2024 | 1,220.00 | 1,225.00 | 1,208.00 | 1,213.00 | 1,213.00 | 44,200 |
| Dec 3, 2024 | 1,223.00 | 1,235.00 | 1,216.00 | 1,221.00 | 1,221.00 | 44,900 |
| Dec 2, 2024 | 1,237.00 | 1,243.00 | 1,217.00 | 1,217.00 | 1,217.00 | 43,200 |
| Nov 29, 2024 | 1,219.00 | 1,242.00 | 1,219.00 | 1,237.00 | 1,237.00 | 34,700 |
| Nov 28, 2024 | 1,211.00 | 1,227.00 | 1,204.00 | 1,227.00 | 1,227.00 | 30,800 |
| Nov 27, 2024 | 1,220.00 | 1,231.00 | 1,202.00 | 1,202.00 | 1,202.00 | 55,300 |
| Nov 26, 2024 | 1,224.00 | 1,238.00 | 1,208.00 | 1,227.00 | 1,227.00 | 47,400 |
| Nov 25, 2024 | 1,219.00 | 1,235.00 | 1,214.00 | 1,227.00 | 1,227.00 | 49,600 |
| Nov 22, 2024 | 1,208.00 | 1,215.00 | 1,199.00 | 1,205.00 | 1,205.00 | 47,900 |
| Nov 21, 2024 | 1,209.00 | 1,212.00 | 1,201.00 | 1,203.00 | 1,203.00 | 19,800 |
| Nov 20, 2024 | 1,207.00 | 1,220.00 | 1,201.00 | 1,207.00 | 1,207.00 | 41,100 |
| Nov 19, 2024 | 1,198.00 | 1,220.00 | 1,198.00 | 1,205.00 | 1,205.00 | 37,400 |
| Nov 18, 2024 | 1,188.00 | 1,202.00 | 1,188.00 | 1,195.00 | 1,195.00 | 33,300 |
| Nov 15, 2024 | 1,186.00 | 1,192.00 | 1,179.00 | 1,181.00 | 1,181.00 | 29,900 |
| Nov 14, 2024 | 1,199.00 | 1,212.00 | 1,181.00 | 1,181.00 | 1,181.00 | 42,200 |
| Nov 13, 2024 | 1,200.00 | 1,201.00 | 1,186.00 | 1,186.00 | 1,186.00 | 45,200 |
| Nov 12, 2024 | 1,191.00 | 1,229.00 | 1,191.00 | 1,200.00 | 1,200.00 | 59,300 |
| Nov 11, 2024 | 1,191.00 | 1,191.00 | 1,179.00 | 1,180.00 | 1,180.00 | 42,200 |
| Nov 8, 2024 | 1,219.00 | 1,222.00 | 1,195.00 | 1,195.00 | 1,195.00 | 46,300 |
| Nov 7, 2024 | 1,201.00 | 1,215.00 | 1,200.00 | 1,211.00 | 1,211.00 | 41,800 |
| Nov 6, 2024 | 1,199.00 | 1,209.00 | 1,194.00 | 1,201.00 | 1,201.00 | 35,700 |
| Nov 5, 2024 | 1,199.00 | 1,209.00 | 1,190.00 | 1,200.00 | 1,200.00 | 33,800 |
| Nov 1, 2024 | 1,210.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | 63,400 |
| Oct 31, 2024 | 1,194.00 | 1,219.00 | 1,190.00 | 1,214.00 | 1,214.00 | 61,800 |
| Oct 30, 2024 | 1,202.00 | 1,213.00 | 1,192.00 | 1,192.00 | 1,192.00 | 113,100 |
| Oct 29, 2024 | 1,213.00 | 1,218.00 | 1,205.00 | 1,208.00 | 1,208.00 | 49,200 |
| Oct 28, 2024 | 1,197.00 | 1,220.00 | 1,192.00 | 1,219.00 | 1,219.00 | 33,500 |
| Oct 25, 2024 | 1,210.00 | 1,216.00 | 1,193.00 | 1,203.00 | 1,203.00 | 64,700 |
| Oct 24, 2024 | 1,219.00 | 1,231.00 | 1,209.00 | 1,223.00 | 1,223.00 | 35,700 |
| Oct 23, 2024 | 1,213.00 | 1,230.00 | 1,212.00 | 1,223.00 | 1,223.00 | 50,300 |
| Oct 22, 2024 | 1,240.00 | 1,242.00 | 1,215.00 | 1,222.00 | 1,222.00 | 70,100 |
| Oct 21, 2024 | 1,256.00 | 1,259.00 | 1,234.00 | 1,242.00 | 1,242.00 | 65,100 |
| Oct 18, 2024 | 1,255.00 | 1,262.00 | 1,245.00 | 1,257.00 | 1,257.00 | 62,000 |
| Oct 17, 2024 | 1,274.00 | 1,281.00 | 1,259.00 | 1,261.00 | 1,261.00 | 44,100 |
| Oct 16, 2024 | 1,270.00 | 1,286.00 | 1,267.00 | 1,279.00 | 1,279.00 | 29,100 |
| Oct 15, 2024 | 1,260.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | 42,300 |
| Oct 11, 2024 | 1,267.00 | 1,270.00 | 1,252.00 | 1,257.00 | 1,257.00 | 48,600 |
| Oct 10, 2024 | 1,293.00 | 1,293.00 | 1,262.00 | 1,262.00 | 1,262.00 | 48,500 |
| Oct 9, 2024 | 1,306.00 | 1,307.00 | 1,284.00 | 1,286.00 | 1,286.00 | 39,200 |
| Oct 8, 2024 | 1,313.00 | 1,326.00 | 1,297.00 | 1,306.00 | 1,306.00 | 54,600 |
| Oct 7, 2024 | 1,325.00 | 1,329.00 | 1,308.00 | 1,308.00 | 1,308.00 | 34,600 |
| Oct 4, 2024 | 1,304.00 | 1,322.00 | 1,295.00 | 1,315.00 | 1,315.00 | 40,000 |
| Oct 3, 2024 | 1,314.00 | 1,317.00 | 1,299.00 | 1,299.00 | 1,299.00 | 32,400 |
| Oct 2, 2024 | 1,303.00 | 1,310.00 | 1,289.00 | 1,295.00 | 1,295.00 | 59,600 |
| Oct 1, 2024 | 1,325.00 | 1,325.00 | 1,307.00 | 1,308.00 | 1,308.00 | 55,700 |
| Sep 30, 2024 | 1,345.00 | 1,356.00 | 1,306.00 | 1,312.00 | 1,312.00 | 70,100 |
| Sep 27, 2024 | 1,375.00 | 1,395.00 | 1,370.00 | 1,389.00 | 1,389.00 | 30,600 |
| Sep 26, 2024 | 1,386.00 | 1,388.00 | 1,343.00 | 1,375.00 | 1,375.00 | 77,200 |
| Sep 25, 2024 | 1,384.00 | 1,401.00 | 1,362.00 | 1,386.00 | 1,386.00 | 40,500 |
| Sep 24, 2024 | 1,420.00 | 1,420.00 | 1,381.00 | 1,381.00 | 1,381.00 | 70,900 |
| Sep 20, 2024 | 1,414.00 | 1,434.00 | 1,400.00 | 1,411.00 | 1,411.00 | 48,000 |
| Sep 19, 2024 | 1,419.00 | 1,427.00 | 1,382.00 | 1,401.00 | 1,401.00 | 136,300 |
| Sep 18, 2024 | 1,396.00 | 1,400.00 | 1,361.00 | 1,374.00 | 1,374.00 | 55,900 |
| Sep 17, 2024 | 1,385.00 | 1,427.00 | 1,340.00 | 1,388.00 | 1,388.00 | 185,600 |
| Sep 13, 2024 | 1,430.00 | 1,440.00 | 1,371.00 | 1,401.00 | 1,401.00 | 169,900 |
| Sep 12, 2024 | 1,376.00 | 1,402.00 | 1,366.00 | 1,400.00 | 1,400.00 | 102,300 |
| Sep 11, 2024 | 1,388.00 | 1,388.00 | 1,342.00 | 1,353.00 | 1,353.00 | 48,600 |
| Sep 10, 2024 | 1,371.00 | 1,406.00 | 1,371.00 | 1,383.00 | 1,383.00 | 50,900 |
| Sep 9, 2024 | 1,350.00 | 1,383.00 | 1,342.00 | 1,374.00 | 1,374.00 | 53,700 |
| Sep 6, 2024 | 1,402.00 | 1,411.00 | 1,373.00 | 1,383.00 | 1,383.00 | 53,600 |
| Sep 5, 2024 | 1,412.00 | 1,429.00 | 1,380.00 | 1,401.00 | 1,401.00 | 41,000 |
| Sep 4, 2024 | 1,438.00 | 1,440.00 | 1,411.00 | 1,420.00 | 1,420.00 | 54,700 |
| Sep 3, 2024 | 1,451.00 | 1,475.00 | 1,450.00 | 1,472.00 | 1,472.00 | 46,500 |
| Sep 2, 2024 | 1,461.00 | 1,497.00 | 1,448.00 | 1,452.00 | 1,452.00 | 31,700 |
| Aug 30, 2024 | 1,450.00 | 1,467.00 | 1,449.00 | 1,451.00 | 1,451.00 | 37,200 |
| Aug 29, 2024 | 1,450.00 | 1,456.00 | 1,426.00 | 1,456.00 | 1,456.00 | 40,300 |
| Aug 28, 2024 | 1,468.00 | 1,471.00 | 1,441.00 | 1,466.00 | 1,466.00 | 34,700 |
| Aug 27, 2024 | 1,465.00 | 1,479.00 | 1,457.00 | 1,468.00 | 1,468.00 | 26,300 |
| Aug 26, 2024 | 1,436.00 | 1,469.00 | 1,427.00 | 1,465.00 | 1,465.00 | 60,600 |
| Aug 23, 2024 | 1,443.00 | 1,465.00 | 1,436.00 | 1,436.00 | 1,436.00 | 27,900 |
| Aug 22, 2024 | 1,462.00 | 1,464.00 | 1,436.00 | 1,449.00 | 1,449.00 | 28,200 |
| Aug 21, 2024 | 1,476.00 | 1,476.00 | 1,443.00 | 1,450.00 | 1,450.00 | 30,400 |
| Aug 20, 2024 | 1,488.00 | 1,502.00 | 1,474.00 | 1,476.00 | 1,476.00 | 41,500 |
| Aug 19, 2024 | 1,450.00 | 1,482.00 | 1,440.00 | 1,462.00 | 1,462.00 | 57,000 |
| Aug 16, 2024 | 1,467.00 | 1,493.00 | 1,458.00 | 1,480.00 | 1,480.00 | 56,800 |
| Aug 15, 2024 | 1,436.00 | 1,447.00 | 1,421.00 | 1,437.00 | 1,437.00 | 57,300 |
| Aug 14, 2024 | 1,427.00 | 1,461.00 | 1,422.00 | 1,438.00 | 1,438.00 | 36,500 |
| Aug 13, 2024 | 1,361.00 | 1,411.00 | 1,361.00 | 1,411.00 | 1,411.00 | 50,500 |
| Aug 9, 2024 | 1,394.00 | 1,400.00 | 1,335.00 | 1,351.00 | 1,351.00 | 64,600 |
| Aug 8, 2024 | 1,390.00 | 1,392.00 | 1,343.00 | 1,367.00 | 1,367.00 | 72,800 |
| Aug 7, 2024 | 1,351.00 | 1,426.00 | 1,325.00 | 1,394.00 | 1,394.00 | 72,000 |
| Aug 6, 2024 | 1,400.00 | 1,433.00 | 1,343.00 | 1,373.00 | 1,373.00 | 102,000 |
| Aug 5, 2024 | 1,310.00 | 1,374.00 | 1,250.00 | 1,331.00 | 1,331.00 | 234,800 |
| Aug 2, 2024 | 1,478.00 | 1,478.00 | 1,377.00 | 1,390.00 | 1,390.00 | 183,200 |
| Aug 1, 2024 | 1,596.00 | 1,604.00 | 1,515.00 | 1,518.00 | 1,518.00 | 109,300 |
| Jul 31, 2024 | 1,534.00 | 1,610.00 | 1,518.00 | 1,600.00 | 1,600.00 | 113,600 |
| Jul 30, 2024 | 26 Dividend | |||||
| Jul 30, 2024 | 1,504.00 | 1,618.00 | 1,500.00 | 1,548.00 | 1,548.00 | 420,800 |
| Jul 29, 2024 | 1,546.00 | 1,566.00 | 1,528.00 | 1,536.00 | 1,510.00 | 389,500 |
| Jul 26, 2024 | 1,577.00 | 1,578.00 | 1,541.00 | 1,543.00 | 1,516.88 | 182,000 |
| Jul 25, 2024 | 1,578.00 | 1,620.00 | 1,547.00 | 1,579.00 | 1,552.27 | 192,500 |
| Jul 24, 2024 | 1,660.00 | 1,660.00 | 1,611.00 | 1,611.00 | 1,583.73 | 121,500 |
| Jul 23, 2024 | 1,655.00 | 1,667.00 | 1,646.00 | 1,652.00 | 1,624.04 | 94,300 |
| Jul 22, 2024 | 1,667.00 | 1,667.00 | 1,623.00 | 1,641.00 | 1,613.22 | 154,500 |
| Jul 19, 2024 | 1,699.00 | 1,699.00 | 1,674.00 | 1,676.00 | 1,647.63 | 75,600 |
| Jul 18, 2024 | 1,701.00 | 1,714.00 | 1,681.00 | 1,700.00 | 1,671.22 | 83,800 |
| Jul 17, 2024 | 1,696.00 | 1,719.00 | 1,695.00 | 1,719.00 | 1,689.90 | 63,200 |
| Jul 16, 2024 | 1,700.00 | 1,706.00 | 1,680.00 | 1,684.00 | 1,655.49 | 63,000 |
| Jul 12, 2024 | 1,665.00 | 1,730.00 | 1,660.00 | 1,692.00 | 1,663.36 | 109,400 |
| Jul 11, 2024 | 1,660.00 | 1,678.00 | 1,656.00 | 1,670.00 | 1,641.73 | 60,900 |
| Jul 10, 2024 | 1,660.00 | 1,670.00 | 1,640.00 | 1,648.00 | 1,620.10 | 101,200 |
| Jul 9, 2024 | 1,684.00 | 1,700.00 | 1,665.00 | 1,670.00 | 1,641.73 | 94,100 |
| Jul 8, 2024 | 1,689.00 | 1,689.00 | 1,666.00 | 1,672.00 | 1,643.70 | 58,500 |
| Jul 5, 2024 | 1,678.00 | 1,733.00 | 1,678.00 | 1,686.00 | 1,657.46 | 189,100 |
| Jul 4, 2024 | 1,732.00 | 1,735.00 | 1,672.00 | 1,679.00 | 1,650.58 | 191,600 |
| Jul 3, 2024 | 1,705.00 | 1,722.00 | 1,695.00 | 1,719.00 | 1,689.90 | 132,900 |
| Jul 2, 2024 | 1,638.00 | 1,696.00 | 1,638.00 | 1,694.00 | 1,665.33 | 141,600 |
| Jul 1, 2024 | 1,617.00 | 1,635.00 | 1,610.00 | 1,628.00 | 1,600.44 | 81,300 |
| Jun 28, 2024 | 1,585.00 | 1,604.00 | 1,568.00 | 1,594.00 | 1,567.02 | 90,200 |
| Jun 27, 2024 | 1,555.00 | 1,582.00 | 1,555.00 | 1,578.00 | 1,551.29 | 78,900 |
| Jun 26, 2024 | 1,538.00 | 1,552.00 | 1,523.00 | 1,545.00 | 1,518.85 | 61,700 |
| Jun 25, 2024 | 1,528.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,504.10 | 28,200 |
| Jun 24, 2024 | 1,563.00 | 1,563.00 | 1,511.00 | 1,527.00 | 1,501.15 | 67,000 |
| Jun 21, 2024 | 1,549.00 | 1,554.00 | 1,517.00 | 1,550.00 | 1,523.76 | 91,700 |
| Jun 20, 2024 | 1,550.00 | 1,572.00 | 1,525.00 | 1,551.00 | 1,524.75 | 96,300 |
| Jun 19, 2024 | 1,508.00 | 1,546.00 | 1,495.00 | 1,546.00 | 1,519.83 | 152,200 |
| Jun 18, 2024 | 1,454.00 | 1,497.00 | 1,440.00 | 1,490.00 | 1,464.78 | 83,600 |
| Jun 17, 2024 | 1,450.00 | 1,460.00 | 1,420.00 | 1,452.00 | 1,427.42 | 132,100 |
| Jun 14, 2024 | 1,413.00 | 1,473.00 | 1,410.00 | 1,449.00 | 1,424.47 | 193,300 |
| Jun 13, 2024 | 1,388.00 | 1,453.00 | 1,359.00 | 1,413.00 | 1,389.08 | 619,400 |
| Jun 12, 2024 | 1,305.00 | 1,321.00 | 1,301.00 | 1,301.00 | 1,278.98 | 60,400 |
| Jun 11, 2024 | 1,309.00 | 1,329.00 | 1,305.00 | 1,310.00 | 1,287.83 | 39,100 |
| Jun 10, 2024 | 1,296.00 | 1,314.00 | 1,291.00 | 1,308.00 | 1,285.86 | 52,300 |
| Jun 7, 2024 | 1,301.00 | 1,302.00 | 1,291.00 | 1,295.00 | 1,273.08 | 33,300 |
| Jun 6, 2024 | 1,311.00 | 1,318.00 | 1,296.00 | 1,304.00 | 1,281.93 | 23,700 |
| Jun 5, 2024 | 1,305.00 | 1,311.00 | 1,294.00 | 1,310.00 | 1,287.83 | 83,800 |
| Jun 4, 2024 | 1,315.00 | 1,319.00 | 1,305.00 | 1,310.00 | 1,287.83 | 34,700 |
| Jun 3, 2024 | 1,313.00 | 1,338.00 | 1,310.00 | 1,315.00 | 1,292.74 | 44,000 |
| May 31, 2024 | 1,282.00 | 1,317.00 | 1,282.00 | 1,313.00 | 1,290.77 | 37,300 |
| May 30, 2024 | 1,280.00 | 1,293.00 | 1,261.00 | 1,290.00 | 1,268.16 | 67,100 |
| May 29, 2024 | 1,307.00 | 1,314.00 | 1,288.00 | 1,292.00 | 1,270.13 | 51,000 |
Related Tickers
3294.T e'grand Co.,Ltd
1,492.00
+0.67%
3486.T Global Link Management Inc.
1,995.00
-1.34%
8945.T SUNNEXTA GROUP Inc.
1,045.00
+0.97%
9761.T Tokai Lease Co.,Ltd.
2,061.00
-0.29%
2986.T LA Holdings Co., Ltd.
6,510.00
+0.93%
2210.HK Beijing Capital Jiaye Property Services Co., Limited
3.110
+0.97%
5078.T CEL Corporation
4,880.00
-3.37%
8804.T Tokyo Tatemono Co., Ltd.
2,542.50
+0.30%
3658.HK New Hope Service Holdings Limited
1.870
+1.08%
2669.HK China Overseas Property Holdings Limited
5.290
+0.19%